Japan Airlines Co., Ltd. (TYO:9201)
Japan · Delayed Price · Currency is JPY 2,753.50
-38.50 (-1.38%)
Jun 23, 2026, 3:30 PM JST
Japan Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2,764.00 | 2,793.50 | 2,752.50 | 2,781.50 | - | -0.38% | 1,025,300 |
| Jun 22, 2026 | 2,761.00 | 2,796.50 | 2,737.50 | 2,792.00 | 2,792.00 | 0.49% | 1,988,500 |
| Jun 19, 2026 | 2,770.00 | 2,804.00 | 2,761.00 | 2,778.50 | 2,778.50 | -0.71% | 2,535,800 |
| Jun 18, 2026 | 2,811.00 | 2,832.50 | 2,774.00 | 2,798.50 | 2,798.50 | -0.99% | 2,733,100 |
| Jun 17, 2026 | 2,850.00 | 2,876.50 | 2,822.00 | 2,826.50 | 2,826.50 | -0.53% | 3,305,700 |
| Jun 16, 2026 | 2,834.00 | 2,844.00 | 2,801.00 | 2,841.50 | 2,841.50 | 0.64% | 3,738,400 |
| Jun 15, 2026 | 2,746.00 | 2,833.00 | 2,733.00 | 2,823.50 | 2,823.50 | 7.52% | 6,558,200 |
| Jun 12, 2026 | 2,634.50 | 2,647.50 | 2,618.00 | 2,626.00 | 2,626.00 | 1.61% | 3,826,400 |
| Jun 11, 2026 | 2,587.00 | 2,600.00 | 2,564.50 | 2,584.50 | 2,584.50 | -1.99% | 2,873,700 |
| Jun 10, 2026 | 2,620.50 | 2,637.00 | 2,603.00 | 2,637.00 | 2,637.00 | 1.33% | 2,197,700 |
| Jun 9, 2026 | 2,645.00 | 2,656.50 | 2,602.00 | 2,602.50 | 2,602.50 | -0.84% | 2,712,200 |
| Jun 8, 2026 | 2,687.50 | 2,704.00 | 2,617.50 | 2,624.50 | 2,624.50 | -1.74% | 3,588,700 |
| Jun 5, 2026 | 2,679.00 | 2,698.50 | 2,658.00 | 2,671.00 | 2,671.00 | 0.87% | 2,873,000 |
| Jun 4, 2026 | 2,635.00 | 2,670.00 | 2,632.00 | 2,648.00 | 2,648.00 | 1.46% | 2,365,400 |
| Jun 3, 2026 | 2,612.00 | 2,645.50 | 2,599.00 | 2,610.00 | 2,610.00 | -1.81% | 3,424,000 |
| Jun 2, 2026 | 2,671.00 | 2,696.00 | 2,652.00 | 2,658.00 | 2,658.00 | -2.03% | 3,068,000 |
| Jun 1, 2026 | 2,712.50 | 2,722.00 | 2,696.00 | 2,713.00 | 2,713.00 | -0.97% | 3,246,700 |
| May 29, 2026 | 2,689.00 | 2,770.00 | 2,681.00 | 2,739.50 | 2,739.50 | 3.05% | 16,088,800 |
| May 28, 2026 | 2,719.50 | 2,722.50 | 2,653.00 | 2,658.50 | 2,658.50 | -1.10% | 3,275,800 |
| May 27, 2026 | 2,700.00 | 2,711.00 | 2,677.50 | 2,688.00 | 2,688.00 | 0.26% | 3,104,400 |
| May 26, 2026 | 2,699.50 | 2,700.00 | 2,655.50 | 2,681.00 | 2,681.00 | -0.69% | 2,986,700 |
| May 25, 2026 | 2,635.00 | 2,726.00 | 2,617.50 | 2,699.50 | 2,699.50 | 4.63% | 5,630,100 |
| May 22, 2026 | 2,571.00 | 2,591.00 | 2,556.50 | 2,580.00 | 2,580.00 | 0.31% | 2,602,400 |
| May 21, 2026 | 2,568.00 | 2,582.50 | 2,548.00 | 2,572.00 | 2,572.00 | 2.14% | 3,404,700 |
| May 20, 2026 | 2,562.00 | 2,573.00 | 2,496.00 | 2,518.00 | 2,518.00 | -1.72% | 3,613,900 |
| May 19, 2026 | 2,557.50 | 2,566.00 | 2,539.00 | 2,562.00 | 2,562.00 | 1.63% | 2,861,000 |
| May 18, 2026 | 2,555.00 | 2,565.00 | 2,521.00 | 2,521.00 | 2,521.00 | -1.14% | 2,705,100 |
| May 15, 2026 | 2,542.50 | 2,567.00 | 2,531.00 | 2,550.00 | 2,550.00 | 0.29% | 2,842,400 |
| May 14, 2026 | 2,550.00 | 2,567.00 | 2,536.50 | 2,542.50 | 2,542.50 | 0.12% | 3,071,900 |
| May 13, 2026 | 2,564.00 | 2,579.00 | 2,538.50 | 2,539.50 | 2,539.50 | -0.18% | 3,177,800 |
| May 12, 2026 | 2,536.50 | 2,563.50 | 2,527.50 | 2,544.00 | 2,544.00 | -0.61% | 2,705,600 |
| May 11, 2026 | 2,624.00 | 2,636.00 | 2,557.00 | 2,559.50 | 2,559.50 | -2.51% | 3,928,700 |
| May 8, 2026 | 2,645.00 | 2,647.00 | 2,590.50 | 2,625.50 | 2,625.50 | -0.06% | 4,754,700 |
| May 7, 2026 | 2,600.00 | 2,643.50 | 2,552.50 | 2,627.00 | 2,627.00 | 3.96% | 7,860,400 |
| May 1, 2026 | 2,529.00 | 2,553.00 | 2,482.50 | 2,527.00 | 2,527.00 | 2.97% | 5,274,100 |
| Apr 30, 2026 | 2,421.00 | 2,501.00 | 2,406.50 | 2,454.00 | 2,454.00 | -0.47% | 7,986,700 |
| Apr 28, 2026 | 2,455.50 | 2,465.50 | 2,439.00 | 2,465.50 | 2,465.50 | 0.92% | 3,287,700 |
| Apr 27, 2026 | 2,463.00 | 2,478.50 | 2,443.00 | 2,443.00 | 2,443.00 | -1.01% | 3,192,900 |
| Apr 24, 2026 | 2,476.00 | 2,478.50 | 2,455.00 | 2,468.00 | 2,468.00 | 0.24% | 2,543,400 |
| Apr 23, 2026 | 2,500.00 | 2,501.50 | 2,451.50 | 2,462.00 | 2,462.00 | -2.22% | 4,889,600 |
| Apr 22, 2026 | 2,548.00 | 2,548.00 | 2,514.50 | 2,518.00 | 2,518.00 | -1.18% | 3,009,200 |
| Apr 21, 2026 | 2,557.00 | 2,579.00 | 2,544.00 | 2,548.00 | 2,548.00 | -1.11% | 2,981,300 |
| Apr 20, 2026 | 2,550.00 | 2,585.50 | 2,549.00 | 2,576.50 | 2,576.50 | 1.52% | 3,430,400 |
| Apr 17, 2026 | 2,550.00 | 2,552.50 | 2,537.00 | 2,538.00 | 2,538.00 | -1.25% | 3,841,400 |
| Apr 16, 2026 | 2,552.50 | 2,591.50 | 2,540.00 | 2,570.00 | 2,570.00 | 0.57% | 3,136,100 |
| Apr 15, 2026 | 2,548.50 | 2,581.50 | 2,545.50 | 2,555.50 | 2,555.50 | 1.25% | 4,148,700 |
| Apr 14, 2026 | 2,560.00 | 2,560.00 | 2,522.00 | 2,524.00 | 2,524.00 | -0.16% | 2,874,000 |
| Apr 13, 2026 | 2,548.00 | 2,553.00 | 2,522.00 | 2,528.00 | 2,528.00 | -2.34% | 4,151,900 |
| Apr 10, 2026 | 2,589.00 | 2,606.00 | 2,586.00 | 2,588.50 | 2,588.50 | 0.02% | 2,901,600 |
| Apr 9, 2026 | 2,625.00 | 2,654.00 | 2,588.00 | 2,588.00 | 2,588.00 | -3.40% | 4,204,400 |